Xeris Biopharma Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 6.080 | 6.149 | 6.080 | 6.149 | 6.149 | 911 |
| 2026-04-29 | 6.005 | 6.005 | 6.005 | 6.005 | 6.005 | 8 |
| 2026-04-28 | 6.190 | 6.190 | 6.030 | 6.030 | 6.030 | 45 |
| 2026-04-27 | 6.039 | 6.160 | 6.039 | 6.095 | 6.095 | 560 |
| 2026-04-24 | 6.080 | 6.080 | 5.910 | 6.055 | 6.055 | 4,881 |
| 2026-04-23 | 6.030 | 6.040 | 5.949 | 5.949 | 5.949 | 836 |
| 2026-04-22 | 5.920 | 6.010 | 5.855 | 5.855 | 5.855 | 1,249 |
| 2026-04-21 | 6.330 | 6.330 | 5.915 | 5.915 | 5.915 | 575 |
| 2026-04-20 | 6.330 | 6.350 | 6.220 | 6.350 | 6.350 | 8,247 |
| 2026-04-17 | 6.250 | 6.325 | 6.250 | 6.305 | 6.305 | 570 |
| 2026-04-16 | 6.240 | 6.240 | 6.120 | 6.121 | 6.121 | 728 |
| 2026-04-15 | 6.080 | 6.090 | 6.080 | 6.089 | 6.089 | 59 |
| 2026-04-14 | 5.950 | 6.115 | 5.950 | 6.100 | 6.100 | 545 |
| 2026-04-13 | 5.850 | 5.990 | 5.820 | 5.990 | 5.990 | 637 |
| 2026-04-10 | 6.021 | 6.021 | 5.815 | 5.820 | 5.820 | 861 |
| 2026-04-09 | 6.040 | 6.040 | 5.760 | 6.001 | 6.001 | 91 |
| 2026-04-08 | 6.030 | 6.200 | 5.945 | 6.080 | 6.080 | 576 |
| 2026-04-07 | 6.010 | 6.010 | 5.921 | 5.940 | 5.940 | 2,305 |
| 2026-04-02 | 5.690 | 6.115 | 5.690 | 6.065 | 6.065 | 253 |
| 2026-04-01 | 5.810 | 6.060 | 5.810 | 6.050 | 6.050 | 942 |
| 2026-03-31 | 5.720 | 5.875 | 5.720 | 5.785 | 5.785 | 3,361 |
| 2026-03-30 | 5.480 | 5.640 | 5.298 | 5.560 | 5.560 | 2,450 |
| 2026-03-27 | 5.541 | 5.541 | 5.355 | 5.355 | 5.355 | 3,843 |
| 2026-03-26 | 5.260 | 5.595 | 5.260 | 5.590 | 5.590 | 8,966 |
| 2026-03-25 | 5.430 | 5.430 | 5.335 | 5.350 | 5.350 | 848 |
| 2026-03-24 | 5.469 | 5.469 | 5.290 | 5.290 | 5.290 | 165 |
| 2026-03-23 | 5.380 | 5.550 | 5.380 | 5.481 | 5.481 | 166 |
| 2026-03-20 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1 |
| 2026-03-19 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 10 |
| 2026-03-18 | 5.710 | 5.840 | 5.425 | 5.425 | 5.425 | 6,647 |
| 2026-03-17 | 5.601 | 5.601 | 5.601 | 5.601 | 5.601 | 200 |
| 2026-03-16 | 5.540 | 5.609 | 5.445 | 5.445 | 5.445 | 7,851 |
| 2026-03-13 | 5.581 | 5.581 | 5.480 | 5.495 | 5.495 | 1,439 |
| 2026-03-12 | 5.620 | 5.620 | 5.391 | 5.480 | 5.480 | 3,221 |
| 2026-03-11 | 5.791 | 5.791 | 5.761 | 5.765 | 5.765 | 2,924 |
| 2026-03-10 | 5.630 | 5.805 | 5.630 | 5.760 | 5.760 | 804 |
| 2026-03-09 | 5.810 | 5.810 | 5.639 | 5.639 | 5.639 | 370 |
| 2026-03-06 | 5.920 | 5.920 | 5.715 | 5.749 | 5.749 | 845 |
| 2026-03-05 | 6.050 | 6.200 | 6.049 | 6.049 | 6.049 | 569 |
| 2026-03-04 | 6.130 | 6.180 | 5.861 | 5.965 | 5.965 | 4,622 |
| 2026-03-03 | 5.990 | 5.990 | 5.760 | 5.938 | 5.938 | 2,178 |
| 2026-03-02 | 6.400 | 7.130 | 5.945 | 5.950 | 5.950 | 15,751 |
| 2026-02-27 | 6.750 | 6.750 | 5.872 | 6.140 | 6.140 | 25,081 |
| 2026-02-26 | 6.660 | 6.660 | 6.495 | 6.585 | 6.585 | 1,286 |
| 2026-02-25 | 6.830 | 6.830 | 6.670 | 6.725 | 6.725 | 211 |
| 2026-02-24 | 6.590 | 6.639 | 6.580 | 6.639 | 6.639 | 226 |
| 2026-02-23 | 6.620 | 6.720 | 6.563 | 6.611 | 6.611 | 1,294 |
| 2026-02-20 | 6.680 | 6.711 | 6.549 | 6.711 | 6.711 | 1,218 |
| 2026-02-19 | 6.950 | 6.950 | 6.289 | 6.500 | 6.500 | 8,188 |
| 2026-02-18 | 6.990 | 6.991 | 6.990 | 6.991 | 6.991 | 506 |
| 2026-02-17 | 7.030 | 7.030 | 6.810 | 6.961 | 6.961 | 67 |
| 2026-02-16 | 7.021 | 7.021 | 7.021 | 7.021 | 7.021 | 0 |
| 2026-02-13 | 7.025 | 7.025 | 7.021 | 7.021 | 7.021 | 1,500 |
| 2026-02-12 | 6.892 | 6.895 | 6.790 | 6.889 | 6.889 | 1,352 |
| 2026-02-11 | 7.260 | 7.260 | 6.890 | 6.970 | 6.970 | 1,009 |
| 2026-02-10 | 6.800 | 7.139 | 6.800 | 7.139 | 7.139 | 76 |
| 2026-02-09 | 6.950 | 7.110 | 6.920 | 6.968 | 6.968 | 1,124 |
| 2026-02-06 | 6.980 | 7.010 | 6.971 | 7.010 | 7.010 | 13 |
| 2026-02-05 | 7.019 | 7.019 | 6.870 | 6.870 | 6.870 | 962 |
| 2026-02-04 | 7.410 | 7.410 | 6.979 | 7.067 | 7.067 | 3,362 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.